KissMeData/010580/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185400	134912268	1778	1778	1778	1778	3077
3	20231201	185300	134912268	1778	1778	1778	1778	0
4	20231201	185200	134912268	1778	1778	1778	1778	0
5	20231201	185100	134912268	1778	1778	1778	1778	0
6	20231201	185000	134912268	1778	1778	1778	1778	0
7	20231201	184900	134912268	1778	1778	1778	1778	0
8	20231201	184800	134912268	1778	1778	1778	1778	0
9	20231201	184700	134912268	1778	1778	1778	1778	0
10	20231201	184600	134912268	1778	1778	1778	1778	0
11	20231201	184500	134912268	1778	1778	1778	1778	0
12	20231201	184400	134912268	1778	1778	1778	1778	0
13	20231201	184300	134912268	1778	1778	1778	1778	0
14	20231201	184200	134912268	1778	1778	1778	1778	0
15	20231201	184100	134912268	1778	1778	1778	1778	0
16	20231201	184000	134912268	1778	1778	1778	1778	0
17	20231201	183900	134912268	1778	1778	1778	1778	0
18	20231201	183800	134912268	1778	1778	1778	1778	0
19	20231201	183700	134912268	1778	1778	1778	1778	0
20	20231201	183600	134912268	1778	1778	1778	1778	0
21	20231201	183500	134912268	1778	1778	1778	1778	0
22	20231201	183400	134912268	1778	1778	1778	1778	0
23	20231201	183300	134912268	1778	1778	1778	1778	0
24	20231201	183200	134912268	1778	1778	1778	1778	0
25	20231201	183100	134912268	1778	1778	1778	1778	0
26	20231201	183000	134912268	1778	1778	1778	1778	0
27	20231201	182900	134912268	1778	1778	1778	1778	0
28	20231201	182800	134912268	1778	1778	1778	1778	0
29	20231201	182700	134912268	1778	1778	1778	1778	0
30	20231201	182600	134912268	1778	1778	1778	1778	0
31	20231201	182500	134912268	1778	1778	1778	1778	0
32	20231201	182400	134912268	1778	1778	1778	1778	3077
33	20231201	182300	134912268	1778	1778	1778	1778	0
34	20231201	182200	134912268	1778	1778	1778	1778	0
35	20231201	182100	134912268	1778	1778	1778	1778	0
36	20231201	182000	134912268	1778	1778	1778	1778	0
37	20231201	181900	134912268	1778	1778	1778	1778	0
38	20231201	181800	134912268	1778	1778	1778	1778	0
39	20231201	181700	134912268	1778	1778	1778	1778	0
40	20231201	181600	134912268	1778	1778	1778	1778	0
41	20231201	181500	134912268	1778	1778	1778	1778	0
42	20231201	181400	134912268	1778	1778	1778	1778	0
43	20231201	181300	134912268	1778	1778	1778	1778	0
44	20231201	181200	134912268	1778	1778	1778	1778	0
45	20231201	181100	134912268	1778	1778	1778	1778	0
46	20231201	181000	134912268	1778	1778	1778	1778	0
47	20231201	180900	134912268	1778	1778	1778	1778	0
48	20231201	180800	134912268	1778	1778	1778	1778	0
49	20231201	180700	134912268	1778	1778	1778	1778	0
50	20231201	180600	134912268	1778	1778	1778	1778	0
51	20231201	180500	134912268	1778	1778	1778	1778	0
52	20231201	180400	134912268	1778	1778	1778	1778	0
53	20231201	180300	134912268	1778	1778	1778	1778	0
54	20231201	180200	134912268	1778	1778	1778	1778	0
55	20231201	180100	134912268	1778	1778	1778	1778	0
56	20231201	180000	134912268	1778	1778	1778	1778	0
57	20231201	175900	134912268	1778	1778	1778	1778	0
58	20231201	175800	134912268	1778	1778	1778	1778	0
59	20231201	175700	134912268	1778	1778	1778	1778	0
60	20231201	175600	134912268	1778	1778	1778	1778	0
61	20231201	175500	134912268	1778	1778	1778	1778	0
62	20231201	175400	134912268	1778	1778	1778	1778	3077
63	20231201	175300	134912268	1778	1778	1778	1778	0
64	20231201	175200	134912268	1778	1778	1778	1778	0
65	20231201	175100	134912268	1778	1778	1778	1778	0
66	20231201	175000	134912268	1778	1778	1778	1778	0
67	20231201	174900	134912268	1778	1778	1778	1778	0
68	20231201	174800	134912268	1778	1778	1778	1778	0
69	20231201	174700	134912268	1778	1778	1778	1778	0
70	20231201	174600	134912268	1778	1778	1778	1778	0
71	20231201	174500	134912268	1778	1778	1778	1778	0
72	20231201	174400	134912268	1778	1778	1778	1778	0
73	20231201	174300	134912268	1778	1778	1778	1778	0
74	20231201	174200	134912268	1778	1778	1778	1778	0
75	20231201	174100	134912268	1778	1778	1778	1778	0
76	20231201	174000	134912268	1778	1778	1778	1778	0
77	20231201	173900	134912268	1778	1778	1778	1778	0
78	20231201	173800	134912268	1778	1778	1778	1778	0
79	20231201	173700	134912268	1778	1778	1778	1778	0
80	20231201	173600	134912268	1778	1778	1778	1778	0
81	20231201	173500	134912268	1778	1778	1778	1778	0
82	20231201	173400	134912268	1778	1778	1778	1778	0
83	20231201	173300	134912268	1778	1778	1778	1778	0
84	20231201	173200	134912268	1778	1778	1778	1778	0
85	20231201	173100	134912268	1778	1778	1778	1778	0
86	20231201	173000	134912268	1778	1778	1778	1778	0
87	20231201	172900	134912268	1778	1778	1778	1778	0
88	20231201	172800	134912268	1778	1778	1778	1778	0
89	20231201	172700	134912268	1778	1778	1778	1778	0
90	20231201	172600	134912268	1778	1778	1778	1778	0
91	20231201	172500	134912268	1778	1778	1778	1778	0
92	20231201	172400	134912268	1778	1778	1778	1778	3077
93	20231201	172300	134912268	1778	1778	1778	1778	0
94	20231201	172200	134912268	1778	1778	1778	1778	0
95	20231201	172100	134912268	1778	1778	1778	1778	0
96	20231201	172000	134912268	1778	1778	1778	1778	0
97	20231201	171900	134912268	1778	1778	1778	1778	0
98	20231201	171800	134912268	1778	1778	1778	1778	0
99	20231201	171700	134912268	1778	1778	1778	1778	0
100	20231201	171600	134912268	1778	1778	1778	1778	0
101	20231201	171500	134912268	1778	1778	1778	1778	0
102	20231201	171400	134912268	1778	1778	1778	1778	0
103	20231201	171300	134912268	1778	1778	1778	1778	0
104	20231201	171200	134912268	1778	1778	1778	1778	0
105	20231201	171100	134912268	1778	1778	1778	1778	0
106	20231201	171000	134912268	1778	1778	1778	1778	0
107	20231201	170900	134912268	1778	1778	1778	1778	0
108	20231201	170800	134912268	1778	1778	1778	1778	0
109	20231201	170700	134912268	1778	1778	1778	1778	0
110	20231201	170600	134912268	1778	1778	1778	1778	0
111	20231201	170500	134912268	1778	1778	1778	1778	0
112	20231201	170400	134912268	1778	1778	1778	1778	0
113	20231201	170300	134912268	1778	1778	1778	1778	0
114	20231201	170200	134912268	1778	1778	1778	1778	0
115	20231201	170100	134912268	1778	1778	1778	1778	0
116	20231201	170000	134912268	1778	1778	1778	1778	0
117	20231201	165900	134912268	1778	1778	1778	1778	0
118	20231201	165800	134912268	1778	1778	1778	1778	0
119	20231201	165700	134912268	1778	1778	1778	1778	0
120	20231201	165600	134912268	1778	1778	1778	1778	0
121	20231201	165500	134912268	1778	1778	1778	1778	0
122	20231201	165400	134912268	1778	1778	1778	1778	3077
123	20231201	165300	134912268	1778	1778	1778	1778	0
124	20231201	165200	134912268	1778	1778	1778	1778	0
125	20231201	165100	134912268	1778	1778	1778	1778	0
126	20231201	165000	134912268	1778	1778	1778	1778	0
127	20231201	164900	134912268	1778	1778	1778	1778	0
128	20231201	164800	134912268	1778	1778	1778	1778	0
129	20231201	164700	134912268	1778	1778	1778	1778	0
130	20231201	164600	134912268	1778	1778	1778	1778	0
131	20231201	164500	134912268	1778	1778	1778	1778	0
132	20231201	164400	134912268	1778	1778	1778	1778	0
133	20231201	164300	134912268	1778	1778	1778	1778	0
134	20231201	164200	134912268	1778	1778	1778	1778	0
135	20231201	164100	134912268	1778	1778	1778	1778	0
136	20231201	164000	134912268	1778	1778	1778	1778	0
137	20231201	163900	134912268	1778	1778	1778	1778	0
138	20231201	163800	134912268	1778	1778	1778	1778	0
139	20231201	163700	134912268	1778	1778	1778	1778	0
140	20231201	163600	134912268	1778	1778	1778	1778	0
141	20231201	163500	134912268	1778	1778	1778	1778	0
142	20231201	163400	134912268	1778	1778	1778	1778	0
143	20231201	163300	134912268	1778	1778	1778	1778	0
144	20231201	163200	134912268	1778	1778	1778	1778	0
145	20231201	163100	134912268	1778	1778	1778	1778	0
146	20231201	163000	134912268	1778	1778	1778	1778	0
147	20231201	162900	134912268	1778	1778	1778	1778	0
148	20231201	162800	134912268	1778	1778	1778	1778	0
149	20231201	162700	134912268	1778	1778	1778	1778	0
150	20231201	162600	134912268	1778	1778	1778	1778	0
151	20231201	162500	134912268	1778	1778	1778	1778	0
152	20231201	162400	134912268	1778	1778	1778	1778	3077
153	20231201	162300	134912268	1778	1778	1778	1778	0
154	20231201	162200	134912268	1778	1778	1778	1778	0
155	20231201	162100	134912268	1778	1778	1778	1778	0
156	20231201	162000	134912268	1778	1778	1778	1778	0
157	20231201	161900	134912268	1778	1778	1778	1778	0
158	20231201	161800	134912268	1778	1778	1778	1778	0
159	20231201	161700	134912268	1778	1778	1778	1778	0
160	20231201	161600	134912268	1778	1778	1778	1778	0
161	20231201	161500	134912268	1778	1778	1778	1778	0
162	20231201	161400	134912268	1778	1778	1778	1778	0
163	20231201	161300	134912268	1778	1778	1778	1778	0
164	20231201	161200	134912268	1778	1778	1778	1778	0
165	20231201	161100	134912268	1778	1778	1778	1778	0
166	20231201	161000	134912268	1778	1778	1778	1778	0
167	20231201	160900	134912268	1778	1778	1778	1778	0
168	20231201	160800	134912268	1778	1778	1778	1778	0
169	20231201	160700	134912268	1778	1778	1778	1778	0
170	20231201	160600	134912268	1778	1778	1778	1778	0
171	20231201	160500	134912268	1778	1778	1778	1778	0
172	20231201	160400	134912268	1778	1778	1778	1778	0
173	20231201	160300	134912268	1778	1778	1778	1778	0
174	20231201	160200	134912268	1778	1778	1778	1778	0
175	20231201	160100	134912268	1778	1778	1778	1778	0
176	20231201	160000	134912268	1778	1778	1778	1778	0
177	20231201	155900	134912268	1778	1778	1778	1778	0
178	20231201	155800	134912268	1778	1778	1778	1778	0
179	20231201	155700	134912268	1778	1778	1778	1778	0
180	20231201	155600	134912268	1778	1778	1778	1778	0
181	20231201	155500	134912268	1778	1778	1778	1778	0
182	20231201	155400	134912268	1778	1778	1778	1778	3077
183	20231201	155300	134912268	1778	1778	1778	1778	0
184	20231201	155200	134912268	1778	1778	1778	1778	0
185	20231201	155100	134912268	1778	1778	1778	1778	0
186	20231201	155000	134912268	1778	1778	1778	1778	0
187	20231201	154900	134912268	1778	1778	1778	1778	0
188	20231201	154800	134912268	1778	1778	1778	1778	0
189	20231201	154700	134912268	1778	1778	1778	1778	0
190	20231201	154600	134912268	1778	1778	1778	1778	0
191	20231201	154500	134912268	1778	1778	1778	1778	0
192	20231201	154400	134912268	1778	1778	1778	1778	0
193	20231201	154300	134912268	1778	1778	1778	1778	0
194	20231201	154200	134912268	1778	1778	1778	1778	0
195	20231201	154100	134912268	1778	1778	1778	1778	0
196	20231201	154000	134912268	1778	1778	1778	1778	0
197	20231201	153900	134912268	1778	1778	1778	1778	0
198	20231201	153800	134912268	1778	1778	1778	1778	0
199	20231201	153700	134912268	1778	1778	1778	1778	0
200	20231201	153600	134912268	1778	1778	1778	1778	0
201	20231201	153500	134912268	1778	1778	1778	1778	0
202	20231201	153400	134912268	1778	1778	1778	1778	0
203	20231201	153300	134912268	1778	1778	1778	1778	0
204	20231201	153200	134912268	1778	1778	1778	1778	0
205	20231201	153100	134912268	1778	1778	1778	1778	0
206	20231201	153000	134912268	1778	1778	1778	1778	3077
207	20231201	152900	129441362	1783	1783	1783	1783	0
208	20231201	152800	129441362	1783	1783	1783	1783	0
209	20231201	152700	129441362	1783	1783	1783	1783	0
210	20231201	152600	129441362	1783	1783	1783	1783	0
211	20231201	152500	129441362	1783	1783	1783	1783	0
212	20231201	152400	129441362	1783	1783	1783	1783	0
213	20231201	152300	129441362	1783	1783	1783	1783	0
214	20231201	152200	129441362	1783	1783	1783	1783	0
215	20231201	152100	129441362	1783	1783	1783	1783	0
216	20231201	152000	129441362	1783	1783	1783	1783	0
217	20231201	151900	129441362	1783	1783	1783	1783	0
218	20231201	151800	129441362	1783	1783	1783	1783	0
219	20231201	151700	129441362	1783	1783	1783	1783	0
220	20231201	151600	129441362	1783	1783	1783	1783	0
221	20231201	151500	129441362	1783	1783	1783	1783	1680
222	20231201	151400	126445922	1783	1783	1783	1783	0
223	20231201	151300	126445922	1783	1783	1783	1783	0
224	20231201	151200	126445922	1783	1783	1784	1783	1680
225	20231201	151100	123449633	1784	1784	1784	1784	0
226	20231201	151000	123449633	1784	1784	1784	1784	0
227	20231201	150900	123449633	1784	1780	1784	1780	1000
228	20231201	150800	121667134	1781	1781	1781	1781	0
229	20231201	150700	121667134	1781	1781	1781	1781	0
230	20231201	150600	121667134	1781	1781	1781	1781	0
231	20231201	150500	121667134	1781	1781	1781	1781	0
232	20231201	150400	121667134	1781	1781	1781	1781	0
233	20231201	150300	121667134	1781	1781	1781	1781	0
234	20231201	150200	121667134	1781	1781	1781	1781	0
235	20231201	150100	121667134	1781	1779	1781	1779	426
236	20231201	150000	120908728	1781	1781	1781	1781	0
237	20231201	145900	120908728	1781	1781	1781	1781	0
238	20231201	145800	120908728	1781	1781	1781	1781	0
239	20231201	145700	120908728	1781	1781	1781	1781	0
240	20231201	145600	120908728	1781	1781	1781	1781	10
241	20231201	145500	120890918	1782	1782	1782	1782	0
242	20231201	145400	120890918	1782	1782	1782	1782	0
243	20231201	145300	120890918	1782	1782	1782	1782	0
244	20231201	145200	120890918	1782	1781	1782	1781	280
245	20231201	145100	120392057	1784	1784	1784	1784	0
246	20231201	145000	120392057	1784	1784	1784	1784	0
247	20231201	144900	120392057	1784	1784	1784	1784	0
248	20231201	144800	120392057	1784	1784	1784	1784	0
249	20231201	144700	120392057	1784	1784	1784	1784	0
250	20231201	144600	120392057	1784	1784	1784	1784	0
251	20231201	144500	120392057	1784	1784	1784	1784	0
252	20231201	144400	120392057	1784	1774	1784	1774	2500
253	20231201	144300	115940657	1771	1771	1771	1771	0
254	20231201	144200	115940657	1771	1771	1771	1771	0
255	20231201	144100	115940657	1771	1771	1771	1771	0
256	20231201	144000	115940657	1771	1771	1771	1771	226
257	20231201	143900	115540411	1774	1774	1774	1774	0
258	20231201	143800	115540411	1774	1774	1774	1774	4
259	20231201	143700	115533315	1771	1771	1771	1771	0
260	20231201	143600	115533315	1771	1771	1771	1771	0
261	20231201	143500	115533315	1771	1772	1772	1771	548
262	20231201	143400	114562304	1774	1774	1774	1774	0
263	20231201	143300	114562304	1774	1774	1774	1774	0
264	20231201	143200	114562304	1774	1774	1774	1774	0
265	20231201	143100	114562304	1774	1774	1774	1774	0
266	20231201	143000	114562304	1774	1774	1774	1774	0
267	20231201	142900	114562304	1774	1775	1775	1774	797
268	20231201	142800	113147649	1784	1784	1784	1784	0
269	20231201	142700	113147649	1784	1784	1784	1784	0
270	20231201	142600	113147649	1784	1784	1784	1784	0
271	20231201	142500	113147649	1784	1784	1784	1784	0
272	20231201	142400	113147649	1784	1784	1784	1784	0
273	20231201	142300	113147649	1784	1784	1784	1784	1
274	20231201	142200	113145865	1775	1775	1775	1775	4
275	20231201	142100	113138765	1775	1777	1785	1775	2040
276	20231201	142000	109504812	1777	1777	1777	1777	1
277	20231201	141900	109503035	1775	1775	1775	1775	27
278	20231201	141800	109455110	1775	1775	1775	1775	0
279	20231201	141700	109455110	1775	1775	1775	1775	211
280	20231201	141600	109080585	1775	1775	1775	1775	337
281	20231201	141500	108482410	1775	1775	1775	1775	110
282	20231201	141400	108287160	1776	1776	1776	1776	0
283	20231201	141300	108287160	1776	1776	1776	1776	9
284	20231201	141200	108271176	1777	1777	1777	1777	0
285	20231201	141100	108271176	1777	1777	1777	1777	0
286	20231201	141000	108271176	1777	1777	1777	1777	10
287	20231201	140900	108253406	1777	1777	1777	1777	0
288	20231201	140800	108253406	1777	1777	1777	1777	0
289	20231201	140700	108253406	1777	1777	1777	1777	1
290	20231201	140600	108251629	1778	1778	1778	1778	0
291	20231201	140500	108251629	1778	1778	1778	1778	0
292	20231201	140400	108251629	1778	1778	1778	1778	0
293	20231201	140300	108251629	1778	1778	1778	1778	0
294	20231201	140200	108251629	1778	1778	1778	1778	0
295	20231201	140100	108251629	1778	1778	1778	1778	0
296	20231201	140000	108251629	1778	1778	1778	1778	0
297	20231201	135900	108251629	1778	1778	1778	1778	0
298	20231201	135800	108251629	1778	1778	1778	1778	0
299	20231201	135700	108251629	1778	1778	1778	1778	0
300	20231201	135600	108251629	1778	1778	1778	1778	0
301	20231201	135500	108251629	1778	1778	1778	1778	0
302	20231201	135400	108251629	1778	1778	1778	1778	0
303	20231201	135300	108251629	1778	1778	1778	1778	1
304	20231201	135200	108249851	1779	1779	1779	1779	147
305	20231201	135100	107988338	1772	1772	1772	1772	0
306	20231201	135000	107988338	1772	1772	1772	1772	0
307	20231201	134900	107988338	1772	1772	1772	1772	1
308	20231201	134800	107986566	1773	1773	1773	1773	0
309	20231201	134700	107986566	1773	1773	1773	1773	353
310	20231201	134600	107360697	1772	1772	1772	1772	0
311	20231201	134500	107360697	1772	1772	1772	1772	0
312	20231201	134400	107360697	1772	1772	1772	1772	0
313	20231201	134300	107360697	1772	1773	1773	1772	436
314	20231201	134200	106587705	1770	1770	1770	1770	0
315	20231201	134100	106587705	1770	1770	1770	1770	0
316	20231201	134000	106587705	1770	1770	1770	1770	0
317	20231201	133900	106587705	1770	1770	1770	1770	0
318	20231201	133800	106587705	1770	1770	1770	1770	0
319	20231201	133700	106587705	1770	1770	1770	1770	0
320	20231201	133600	106587705	1770	1771	1772	1770	3095
321	20231201	133500	101107747	1771	1773	1773	1771	2699
322	20231201	133400	96325192	1773	1780	1780	1773	3491
323	20231201	133300	90133867	1781	1781	1781	1781	0
324	20231201	133200	90133867	1781	1781	1781	1781	0
325	20231201	133100	90133867	1781	1781	1781	1781	0
326	20231201	133000	90133867	1781	1781	1781	1781	0
327	20231201	132900	90133867	1781	1781	1781	1781	0
328	20231201	132800	90133867	1781	1781	1781	1781	0
329	20231201	132700	90133867	1781	1781	1781	1781	1
330	20231201	132600	90132086	1775	1775	1775	1775	0
331	20231201	132500	90132086	1775	1775	1775	1775	0
332	20231201	132400	90132086	1775	1775	1775	1775	0
333	20231201	132300	90132086	1775	1775	1775	1775	0
334	20231201	132200	90132086	1775	1775	1775	1775	0
335	20231201	132100	90132086	1775	1781	1781	1775	251
336	20231201	132000	89686320	1783	1783	1783	1783	0
337	20231201	131900	89686320	1783	1783	1783	1783	0
338	20231201	131800	89686320	1783	1783	1783	1783	0
339	20231201	131700	89686320	1783	1783	1783	1783	0
340	20231201	131600	89686320	1783	1783	1783	1783	0
341	20231201	131500	89686320	1783	1783	1783	1783	0
342	20231201	131400	89686320	1783	1783	1783	1783	0
343	20231201	131300	89686320	1783	1783	1783	1783	0
344	20231201	131200	89686320	1783	1783	1783	1783	0
345	20231201	131100	89686320	1783	1783	1783	1783	0
346	20231201	131000	89686320	1783	1783	1783	1783	0
347	20231201	130900	89686320	1783	1783	1783	1783	0
348	20231201	130800	89686320	1783	1783	1783	1783	0
349	20231201	130700	89686320	1783	1783	1783	1783	2
350	20231201	130600	89682754	1784	1784	1784	1784	0
351	20231201	130500	89682754	1784	1784	1784	1784	0
352	20231201	130400	89682754	1784	1784	1784	1784	0
353	20231201	130300	89682754	1784	1784	1784	1784	2
354	20231201	130200	89679186	1784	1784	1784	1784	0
355	20231201	130100	89679186	1784	1784	1784	1784	0
356	20231201	130000	89679186	1784	1784	1784	1784	0
357	20231201	125900	89679186	1784	1784	1784	1784	0
358	20231201	125800	89679186	1784	1784	1784	1784	0
359	20231201	125700	89679186	1784	1784	1784	1784	0
360	20231201	125600	89679186	1784	1784	1784	1784	15
361	20231201	125500	89652426	1785	1782	1785	1782	2940
362	20231201	125400	84405730	1774	1774	1774	1774	0
363	20231201	125300	84405730	1774	1774	1774	1774	0
364	20231201	125200	84405730	1774	1774	1774	1774	0
365	20231201	125100	84405730	1774	1774	1774	1774	435
366	20231201	125000	83634040	1774	1775	1775	1774	54
367	20231201	124900	83538238	1775	1776	1776	1775	35
368	20231201	124800	83476081	1786	1786	1786	1786	119
369	20231201	124700	83263547	1777	1778	1778	1776	545
370	20231201	124600	82294552	1778	1778	1778	1778	0
371	20231201	124500	82294552	1778	1780	1786	1778	514
372	20231201	124400	81380091	1786	1786	1786	1786	0
373	20231201	124300	81380091	1786	1786	1786	1786	0
374	20231201	124200	81380091	1786	1786	1786	1786	0
375	20231201	124100	81380091	1786	1786	1786	1786	0
376	20231201	124000	81380091	1786	1786	1786	1786	0
377	20231201	123900	81380091	1786	1786	1786	1786	0
378	20231201	123800	81380091	1786	1786	1786	1786	0
379	20231201	123700	81380091	1786	1782	1786	1782	4
380	20231201	123600	81372959	1779	1779	1779	1779	0
381	20231201	123500	81372959	1779	1779	1779	1779	0
382	20231201	123400	81372959	1779	1779	1779	1779	0
383	20231201	123300	81372959	1779	1779	1779	1779	0
384	20231201	123200	81372959	1779	1779	1779	1779	0
385	20231201	123100	81372959	1779	1779	1779	1779	0
386	20231201	123000	81372959	1779	1779	1779	1779	0
387	20231201	122900	81372959	1779	1779	1779	1779	0
388	20231201	122800	81372959	1779	1779	1779	1779	3
389	20231201	122700	81367622	1782	1782	1782	1782	0
390	20231201	122600	81367622	1782	1783	1783	1782	56
391	20231201	122500	81267776	1783	1783	1783	1783	11
392	20231201	122400	81248163	1783	1783	1783	1783	3
393	20231201	122300	81242814	1783	1783	1783	1783	434
394	20231201	122200	80468992	1783	1783	1783	1783	0
395	20231201	122100	80468992	1783	1783	1783	1783	0
396	20231201	122000	80468992	1783	1783	1783	1783	0
397	20231201	121900	80468992	1783	1783	1783	1783	1
398	20231201	121800	80467209	1783	1783	1783	1783	0
399	20231201	121700	80467209	1783	1783	1783	1783	0
400	20231201	121600	80467209	1783	1783	1783	1783	0
401	20231201	121500	80467209	1783	1783	1783	1783	0
402	20231201	121400	80467209	1783	1783	1783	1783	0
403	20231201	121300	80467209	1783	1783	1783	1783	0
404	20231201	121200	80467209	1783	1784	1784	1783	2184
405	20231201	121100	76572576	1784	1784	1784	1784	0
406	20231201	121000	76572576	1784	1784	1784	1784	0
407	20231201	120900	76572576	1784	1784	1785	1784	1519
408	20231201	120800	73861700	1783	1784	1784	1783	83
409	20231201	120700	73713664	1782	1782	1782	1782	0
410	20231201	120600	73713664	1782	1782	1782	1782	462
411	20231201	120500	72890380	1781	1781	1781	1781	0
412	20231201	120400	72890380	1781	1781	1781	1781	82
413	20231201	120300	72744338	1780	1780	1780	1780	0
414	20231201	120200	72744338	1780	1780	1780	1780	0
415	20231201	120100	72744338	1780	1780	1780	1780	1
416	20231201	120000	72742558	1779	1779	1779	1779	0
417	20231201	115900	72742558	1779	1779	1779	1779	8
418	20231201	115800	72728326	1780	1780	1780	1780	100
419	20231201	115700	72550326	1778	1778	1778	1778	0
420	20231201	115600	72550326	1778	1778	1778	1778	0
421	20231201	115500	72550326	1778	1778	1778	1778	0
422	20231201	115400	72550326	1778	1778	1778	1778	0
423	20231201	115300	72550326	1778	1778	1778	1778	0
424	20231201	115200	72550326	1778	1779	1779	1778	37
425	20231201	115100	72484506	1778	1778	1778	1778	0
426	20231201	115000	72484506	1778	1778	1778	1778	0
427	20231201	114900	72484506	1778	1778	1778	1778	0
428	20231201	114800	72484506	1778	1778	1778	1778	0
429	20231201	114700	72484506	1778	1778	1778	1778	0
430	20231201	114600	72484506	1778	1778	1778	1778	0
431	20231201	114500	72484506	1778	1778	1778	1778	0
432	20231201	114400	72484506	1778	1778	1778	1778	545
433	20231201	114300	71515496	1779	1779	1779	1779	0
434	20231201	114200	71515496	1779	1778	1779	1778	9
435	20231201	114100	71499488	1778	1778	1778	1778	1
436	20231201	114000	71497710	1773	1773	1773	1773	0
437	20231201	113900	71497710	1773	1773	1773	1773	0
438	20231201	113800	71497710	1773	1774	1774	1773	880
439	20231201	113700	69936648	1773	1773	1773	1773	0
440	20231201	113600	69936648	1773	1773	1773	1773	0
441	20231201	113500	69936648	1773	1773	1773	1773	0
442	20231201	113400	69936648	1773	1773	1773	1773	0
443	20231201	113300	69936648	1773	1778	1779	1773	126
444	20231201	113200	69712985	1774	1774	1774	1774	0
445	20231201	113100	69712985	1774	1775	1775	1774	116
446	20231201	113000	69507095	1778	1778	1778	1778	0
447	20231201	112900	69507095	1778	1778	1778	1778	0
448	20231201	112800	69507095	1778	1778	1778	1778	0
449	20231201	112700	69507095	1778	1778	1778	1778	0
450	20231201	112600	69507095	1778	1778	1778	1778	0
451	20231201	112500	69507095	1778	1778	1778	1778	0
452	20231201	112400	69507095	1778	1778	1778	1778	0
453	20231201	112300	69507095	1778	1779	1779	1778	8
454	20231201	112200	69492866	1778	1778	1778	1778	0
455	20231201	112100	69492866	1778	1776	1778	1775	80
456	20231201	112000	69350775	1775	1775	1775	1775	3
457	20231201	111900	69345450	1776	1775	1776	1775	20
458	20231201	111800	69309948	1775	1775	1775	1775	0
459	20231201	111700	69309948	1775	1775	1775	1775	0
460	20231201	111600	69309948	1775	1775	1775	1775	10
461	20231201	111500	69292198	1775	1776	1776	1775	48
462	20231201	111400	69206955	1776	1776	1776	1776	1
463	20231201	111300	69205179	1776	1779	1779	1776	49
464	20231201	111200	69118038	1779	1779	1779	1779	5
465	20231201	111100	69109143	1779	1779	1779	1779	0
466	20231201	111000	69109143	1779	1779	1779	1779	0
467	20231201	110900	69109143	1779	1779	1779	1779	2
468	20231201	110800	69105585	1779	1779	1779	1779	0
469	20231201	110700	69105585	1779	1779	1779	1779	0
470	20231201	110600	69105585	1779	1779	1779	1779	0
471	20231201	110500	69105585	1779	1779	1779	1779	0
472	20231201	110400	69105585	1779	1779	1779	1779	0
473	20231201	110300	69105585	1779	1779	1779	1779	0
474	20231201	110200	69105585	1779	1779	1779	1779	0
475	20231201	110100	69105585	1779	1779	1779	1779	1
476	20231201	110000	69103806	1775	1775	1775	1775	0
477	20231201	105900	69103806	1775	1775	1775	1775	0
478	20231201	105800	69103806	1775	1780	1780	1775	158
479	20231201	105700	68823006	1780	1780	1780	1780	0
480	20231201	105600	68823006	1780	1780	1780	1780	0
481	20231201	105500	68823006	1780	1780	1780	1780	0
482	20231201	105400	68823006	1780	1780	1780	1780	0
483	20231201	105300	68823006	1780	1780	1780	1780	0
484	20231201	105200	68823006	1780	1780	1780	1780	16
485	20231201	105100	68794526	1781	1781	1781	1781	0
486	20231201	105000	68794526	1781	1781	1781	1781	0
487	20231201	104900	68794526	1781	1781	1781	1781	0
488	20231201	104800	68794526	1781	1781	1781	1781	0
489	20231201	104700	68794526	1781	1781	1781	1781	0
490	20231201	104600	68794526	1781	1781	1781	1781	0
491	20231201	104500	68794526	1781	1781	1781	1781	0
492	20231201	104400	68794526	1781	1781	1781	1781	0
493	20231201	104300	68794526	1781	1781	1781	1781	0
494	20231201	104200	68794526	1781	1781	1781	1781	0
495	20231201	104100	68794526	1781	1781	1781	1781	0
496	20231201	104000	68794526	1781	1781	1781	1781	0
497	20231201	103900	68794526	1781	1781	1781	1781	0
498	20231201	103800	68794526	1781	1781	1781	1781	0
499	20231201	103700	68794526	1781	1781	1781	1781	0
500	20231201	103600	68794526	1781	1781	1781	1781	0
501	20231201	103500	68794526	1781	1781	1781	1781	0
502	20231201	103400	68794526	1781	1781	1781	1781	0
503	20231201	103300	68794526	1781	1781	1781	1781	0
504	20231201	103200	68794526	1781	1781	1781	1781	5
505	20231201	103100	68785621	1781	1781	1781	1781	0
506	20231201	103000	68785621	1781	1781	1781	1781	0
507	20231201	102900	68785621	1781	1781	1781	1781	0
508	20231201	102800	68785621	1781	1781	1781	1781	0
509	20231201	102700	68785621	1781	1781	1781	1781	0
510	20231201	102600	68785621	1781	1781	1781	1781	0
511	20231201	102500	68785621	1781	1781	1781	1781	0
512	20231201	102400	68785621	1781	1781	1781	1781	0
513	20231201	102300	68785621	1781	1781	1781	1781	0
514	20231201	102200	68785621	1781	1781	1781	1781	0
515	20231201	102100	68785621	1781	1781	1781	1781	2
516	20231201	102000	68782059	1782	1782	1782	1782	0
517	20231201	101900	68782059	1782	1782	1782	1782	0
518	20231201	101800	68782059	1782	1782	1782	1782	1002
519	20231201	101700	66996495	1782	1782	1782	1782	1
520	20231201	101600	66994713	1782	1782	1782	1782	0
521	20231201	101500	66994713	1782	1775	1782	1775	15
522	20231201	101400	66968074	1774	1774	1774	1774	0
523	20231201	101300	66968074	1774	1774	1774	1774	0
524	20231201	101200	66968074	1774	1774	1774	1774	0
525	20231201	101100	66968074	1774	1774	1774	1774	0
526	20231201	101000	66968074	1774	1774	1774	1774	0
527	20231201	100900	66968074	1774	1774	1774	1774	0
528	20231201	100800	66968074	1774	1774	1774	1774	32
529	20231201	100700	66911306	1774	1774	1774	1774	0
530	20231201	100600	66911306	1774	1773	1775	1773	367
531	20231201	100500	66260152	1773	1773	1773	1773	1
532	20231201	100400	66258379	1771	1771	1771	1771	1087
533	20231201	100300	64333302	1771	1775	1775	1771	783
534	20231201	100200	62946489	1775	1775	1775	1775	600
535	20231201	100100	61881489	1775	1775	1775	1775	20
536	20231201	100000	61845989	1771	1771	1771	1771	0
537	20231201	095900	61845989	1771	1771	1771	1771	0
538	20231201	095800	61845989	1771	1771	1771	1771	0
539	20231201	095700	61845989	1771	1771	1771	1771	0
540	20231201	095600	61845989	1771	1771	1771	1771	0
541	20231201	095500	61845989	1771	1771	1771	1771	0
542	20231201	095400	61845989	1771	1771	1771	1771	0
543	20231201	095300	61845989	1771	1771	1771	1771	0
544	20231201	095200	61845989	1771	1771	1771	1771	0
545	20231201	095100	61845989	1771	1771	1771	1771	0
546	20231201	095000	61845989	1771	1771	1771	1771	0
547	20231201	094900	61845989	1771	1771	1771	1771	0
548	20231201	094800	61845989	1771	1771	1771	1771	10
549	20231201	094700	61828279	1780	1780	1780	1780	0
550	20231201	094600	61828279	1780	1780	1780	1780	0
551	20231201	094500	61828279	1780	1780	1780	1780	0
552	20231201	094400	61828279	1780	1780	1780	1780	0
553	20231201	094300	61828279	1780	1780	1780	1780	1000
554	20231201	094200	60048279	1782	1782	1782	1782	0
555	20231201	094100	60048279	1782	1782	1782	1782	0
556	20231201	094000	60048279	1782	1782	1782	1782	3
557	20231201	093900	60042933	1782	1782	1782	1782	1
558	20231201	093800	60041151	1768	1768	1768	1767	653
559	20231201	093700	58886679	1782	1782	1782	1782	6
560	20231201	093600	58875987	1782	1769	1782	1768	330
561	20231201	093500	58292230	1769	1769	1770	1768	1450
562	20231201	093400	55725936	1768	1768	1768	1768	0
563	20231201	093300	55725936	1768	1768	1768	1768	8
564	20231201	093200	55711792	1766	1769	1769	1766	121
565	20231201	093100	55497776	1769	1777	1777	1766	2845
566	20231201	093000	50457984	1783	1783	1783	1783	5
567	20231201	092900	50449069	1783	1783	1783	1783	1
568	20231201	092800	50447286	1777	1777	1777	1777	0
569	20231201	092700	50447286	1777	1777	1777	1777	1
570	20231201	092600	50445509	1773	1777	1777	1773	4368
571	20231201	092500	42698338	1777	1777	1777	1777	0
572	20231201	092400	42698338	1777	1777	1777	1777	1
573	20231201	092300	42696561	1775	1776	1776	1775	43
574	20231201	092200	42620216	1776	1776	1776	1776	2
575	20231201	092100	42616664	1776	1773	1777	1772	603
576	20231201	092000	41547182	1773	1773	1777	1770	3551
577	20231201	091900	35257388	1773	1772	1773	1772	109
578	20231201	091800	35064149	1772	1775	1775	1772	3432
579	20231201	091700	28977679	1777	1777	1777	1777	1
580	20231201	091600	28975902	1774	1775	1775	1774	351
581	20231201	091500	28352903	1778	1777	1783	1777	220
582	20231201	091400	27961742	1778	1778	1778	1776	1600
583	20231201	091300	25118008	1785	1785	1785	1785	1
584	20231201	091200	25116223	1787	1787	1787	1787	0
585	20231201	091100	25116223	1787	1787	1787	1787	0
586	20231201	091000	25116223	1787	1787	1787	1787	101
587	20231201	090900	24935736	1775	1780	1780	1775	4858
588	20231201	090800	16298284	1790	1792	1792	1790	501
589	20231201	090700	15401492	1792	1792	1792	1792	0
590	20231201	090600	15401492	1792	1792	1792	1792	1
591	20231201	090500	15399700	1777	1778	1778	1777	1631
592	20231201	090400	12501039	1777	1777	1777	1777	1637
593	20231201	090300	9592090	1777	1779	1779	1777	325
594	20231201	090200	9014122	1779	1780	1781	1778	2562
595	20231201	090100	4453915	1800	1800	1800	1800	1
596	20231201	090000	4452115	1780	1807	1807	1780	2492